| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | INR | 5.17 | 5.17 | 4.95 | 5.03 | 12.67 | +0.06 (+1.21%) | 21,551 |
| 22 Dec 2009 | INR | 5.09 | 5.09 | 4.94 | 4.97 | 12.5189 | -0.09 (-1.78%) | 30,664 |
| 21 Dec 2009 | INR | 4.95 | 5.1 | 4.9 | 5.06 | 12.7456 | -0.04 (-0.78%) | 23,794 |
| 18 Dec 2009 | INR | 5.18 | 5.18 | 4.91 | 5.1 | 12.8463 | +0.05 (+0.99%) | 46,964 |
| 17 Dec 2009 | INR | 5.24 | 5.25 | 5 | 5.05 | 12.7204 | -0.2 (-3.81%) | 45,983 |
| 16 Dec 2009 | INR | 5.15 | 5.25 | 5.11 | 5.25 | 13.2242 | +0.14 (+2.74%) | 27,994 |
| 15 Dec 2009 | INR | 5.21 | 5.4 | 5.11 | 5.11 | 12.8715 | -0.16 (-3.04%) | 21,116 |
| 14 Dec 2009 | INR | 5.35 | 5.43 | 5.18 | 5.27 | 13.2746 | -0.01 (-0.19%) | 23,175 |
| 11 Dec 2009 | INR | 5.43 | 5.5 | 5.28 | 5.28 | 13.2997 | -358.964 (-98.55%) | 31,557 |
| 10 Dec 2009 | USD | 5.55 | 5.7 | 5.36 | 5.43 | 13.6776 | +5.311 (+4452.93%) | 36,349 |
| 9 Dec 2009 | INR | 5.59 | 5.59 | 5.36 | 5.55 | 13.9798 | -359.365 (-98.48%) | 27,949 |
| 8 Dec 2009 | USD | 5.54 | 5.54 | 5.32 | 5.44 | 13.7028 | +5.323 (+4553.54%) | 22,588 |
| 7 Dec 2009 | INR | 5.4 | 5.44 | 5.2 | 5.44 | 13.7028 | +0.09 (+1.68%) | 40,676 |
| 4 Dec 2009 | INR | 5.39 | 5.4 | 5.28 | 5.35 | 13.4761 | -348.162 (-98.49%) | 27,987 |
| 3 Dec 2009 | USD | 5.2 | 5.42 | 5.2 | 5.27 | 13.2746 | +5.156 (+4527.20%) | 28,057 |
| 2 Dec 2009 | INR | 5.29 | 5.38 | 5.15 | 5.3 | 13.3501 | +0.01 (+0.19%) | 33,365 |
| 1 Dec 2009 | INR | 5.36 | 5.36 | 5.05 | 5.29 | 13.3249 | +0.04 (+0.76%) | 19,243 |
| 30 Nov 2009 | INR | 5.31 | 5.53 | 5.24 | 5.25 | 13.2242 | -0.1 (-1.87%) | 37,917 |
| 27 Nov 2009 | INR | 5.31 | 5.65 | 5.3 | 5.35 | 13.4761 | -0.18 (-3.25%) | 27,403 |
| 26 Nov 2009 | INR | 5.63 | 5.84 | 5.45 | 5.53 | 13.9295 | -0.14 (-2.47%) | 68,357 |
| 25 Nov 2009 | INR | 5.85 | 5.9 | 5.6 | 5.67 | 14.2821 | -0.07 (-1.22%) | 39,229 |
| 24 Nov 2009 | INR | 5.57 | 5.82 | 5.57 | 5.74 | 14.4584 | +0.08 (+1.41%) | 29,593 |
| 23 Nov 2009 | INR | 6.1 | 6.19 | 5.66 | 5.66 | 14.2569 | -0.26 (-4.39%) | 25,930 |
| 20 Nov 2009 | INR | 6 | 6.05 | 5.83 | 5.92 | 14.9118 | +0.02 (+0.34%) | 19,972 |
| 19 Nov 2009 | INR | 6 | 6.15 | 5.9 | 5.9 | 14.8615 | -0.1 (-1.67%) | 20,634 |
| 18 Nov 2009 | INR | 5.99 | 6.08 | 5.82 | 6 | 15.1134 | +0.1 (+1.69%) | 20,258 |
| 17 Nov 2009 | INR | 6 | 6.19 | 5.85 | 5.9 | 14.8615 | +0.09 (+1.55%) | 30,261 |
| 16 Nov 2009 | INR | 5.78 | 6.1 | 5.6 | 5.81 | 14.6348 | -0.12 (-2.02%) | 31,285 |
| 13 Nov 2009 | INR | 5.86 | 5.94 | 5.64 | 5.93 | 14.937 | +0.07 (+1.19%) | 32,519 |
| 12 Nov 2009 | INR | 5.6 | 5.9 | 5.54 | 5.86 | 14.7607 | +0.21 (+3.72%) | 43,175 |
